Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vulcan Energy Resources Ltd (OP: VULNF )

3.400 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.769 7.769 7.120 7.120 4,140 -0.48(-6.32%)
Dec 30, 2021 7.600 7.640 7.600 7.600 1,826 -0.10(-1.23%)
Dec 29, 2021 7.450 7.695 7.450 7.695 1,626 +0.03(+0.33%)
Dec 28, 2021 7.740 7.800 7.670 7.670 3,407 -0.05(-0.65%)
Dec 27, 2021 7.650 7.800 7.650 7.720 3,333 -0.08(-1.03%)
Dec 23, 2021 7.891 7.891 7.670 7.800 4,070 -0.23(-2.86%)
Dec 22, 2021 8.000 8.090 8.000 8.030 3,235 +0.21(+2.67%)
Dec 21, 2021 7.821 7.821 7.821 7.821 155 -0.09(-1.16%)
Dec 20, 2021 8.510 8.510 7.912 7.912 14,699 -0.79(-9.05%)
Dec 17, 2021 9.000 9.000 8.510 8.700 2,523 +0.30(+3.55%)
Dec 16, 2021 8.500 8.530 8.050 8.402 4,027 +0.45(+5.68%)
Dec 15, 2021 8.360 8.400 7.950 7.950 3,849 -0.41(-4.90%)
Dec 14, 2021 8.360 8.360 8.360 8.360 204 -0.36(-4.13%)
Dec 13, 2021 8.510 8.760 8.510 8.720 12,251 +0.21(+2.53%)
Dec 10, 2021 8.630 8.770 8.435 8.505 5,456 +0.41(+5.00%)
Dec 09, 2021 8.205 8.350 8.010 8.100 14,675 +0.33(+4.25%)
Dec 08, 2021 7.180 7.860 7.020 7.770 25,268 +0.77(+11.00%)
Dec 07, 2021 7.150 7.150 6.808 7.000 1,286 +0.45(+6.87%)
Dec 06, 2021 6.500 6.880 6.500 6.550 3,120 -0.46(-6.50%)
Dec 03, 2021 7.530 7.530 6.760 7.005 6,195 -0.25(-3.38%)
Dec 02, 2021 7.275 7.750 7.250 7.250 7,867 -0.54(-6.93%)
Dec 01, 2021 8.200 8.210 7.748 7.790 9,687 -0.27(-3.35%)
Nov 30, 2021 8.050 8.320 7.705 8.060 8,576 +0.04(+0.50%)
Nov 29, 2021 7.850 8.170 7.850 8.020 29,863 +0.52(+6.93%)
Nov 26, 2021 7.710 7.710 7.500 7.500 2,250 +0.00(+0.00%)
Nov 24, 2021 7.700 7.700 6.931 7.500 2,958 +0.30(+4.17%)
Nov 23, 2021 7.600 7.750 7.200 7.200 4,755 -0.32(-4.26%)
Nov 22, 2021 7.520 7.520 7.520 7.520 118 +0.42(+5.92%)
Nov 19, 2021 7.125 7.560 7.000 7.100 16,019 -0.03(-0.42%)
Nov 18, 2021 7.500 7.900 7.130 7.130 12,787 -0.60(-7.79%)
Nov 17, 2021 7.920 7.920 7.732 7.732 2,030 -0.19(-2.44%)
Nov 16, 2021 7.800 7.960 7.800 7.925 2,191 -0.17(-2.16%)
Nov 15, 2021 7.690 8.300 7.600 8.100 36,666 +0.25(+3.18%)
Nov 12, 2021 8.000 8.000 7.650 7.850 8,881 -0.15(-1.88%)
Nov 11, 2021 8.000 8.000 8.000 8.000 2,731 +0.15(+1.91%)
Nov 10, 2021 7.750 7.850 6,595 -0.23(-2.85%)
Nov 09, 2021 8.540 8.540 8.080 8.080 2,287 -0.28(-3.35%)
Nov 08, 2021 7.750 8.520 7.750 8.360 16,991 -0.84(-9.08%)
Nov 05, 2021 9.050 9.650 8.950 9.195 4,938 -0.45(-4.62%)
Nov 04, 2021 9.210 9.640 9.210 9.640 12,822 +0.65(+7.23%)
Nov 03, 2021 9.000 9.000 8.565 8.990 4,106 +0.68(+8.18%)
Nov 02, 2021 8.850 8.850 7.990 8.310 14,445 -0.69(-7.67%)
Nov 01, 2021 9.300 9.300 8.946 9.000 8,630 -0.30(-3.23%)
Oct 29, 2021 9.100 9.400 9.100 9.300 6,785 -0.34(-3.53%)
Oct 28, 2021 9.380 9.640 9.130 9.640 18,666 +0.26(+2.77%)
Oct 27, 2021 9.780 9.840 9.150 9.380 11,439 -0.52(-5.25%)
Oct 26, 2021 10.92 9.900 9.900 154,916 -0.39(-3.79%)
Oct 25, 2021 10.51 10.51 10.24 10.29 8,124 +0.32(+3.26%)
Oct 22, 2021 10.12 10.12 9.900 9.965 2,710 -0.15(-1.53%)
Oct 21, 2021 10.20 10.20 10.12 10.12 3,880 -0.03(-0.30%)
Oct 20, 2021 9.650 10.40 9.650 10.15 1,806 +0.18(+1.78%)
Oct 19, 2021 10.00 10.18 9.660 9.972 3,734 -0.28(-2.75%)
Oct 18, 2021 10.30 10.40 9.510 10.25 5,167 -0.10(-0.93%)
Oct 15, 2021 10.40 10.40 8.900 10.35 2,686 +1.60(+18.29%)
Oct 14, 2021 8.880 8.900 8.750 8.750 3,458 -0.10(-1.13%)
Oct 13, 2021 8.495 8.900 8.495 8.850 8,427 +0.20(+2.31%)
Oct 12, 2021 8.650 8.800 8.540 8.650 3,706 +0.18(+2.10%)
Oct 11, 2021 8.500 8.600 7.980 8.472 5,323 -0.18(-2.06%)
Oct 08, 2021 8.774 8.774 8.605 8.650 1,381 -0.11(-1.26%)
Oct 07, 2021 8.450 8.760 8.258 8.760 13,171 +1.06(+13.77%)
Oct 06, 2021 7.700 7.960 7.700 7.700 18,859 -0.90(-10.47%)
Oct 05, 2021 8.800 8.800 8.400 8.600 1,422 -0.65(-7.03%)
Oct 04, 2021 9.254 9.254 9.250 9.250 2,260 -0.28(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.